Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 11,433 |
May 31, 2024 | 0.0840 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 340,863 |
May 30, 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 280,819 |
May 29, 2024 | 0.0860 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 124,099 |
May 28, 2024 | 0.0840 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 121,798 |
May 27, 2024 | 0.0820 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 212,232 |
May 24, 2024 | 0.0840 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 920,385 |
May 23, 2024 | 0.0850 | 0.0880 | 0.0840 | 0.0840 | 0.0840 | 926,059 |
May 22, 2024 | 0.0830 | 0.0830 | 0.0790 | 0.0820 | 0.0820 | 2,300,907 |
May 21, 2024 | 0.0810 | 0.0840 | 0.0810 | 0.0820 | 0.0820 | 1,872,163 |
May 20, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 449,245 |
May 17, 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 649,037 |
May 16, 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 1,003,385 |
May 15, 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 421,284 |
May 14, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 642,170 |
May 13, 2024 | 0.0840 | 0.0870 | 0.0820 | 0.0820 | 0.0820 | 526,596 |
May 10, 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 165,587 |
May 09, 2024 | 0.0800 | 0.0830 | 0.0790 | 0.0830 | 0.0830 | 863,999 |
May 08, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 107,125 |
May 07, 2024 | 0.0820 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 146,427 |
May 06, 2024 | 0.0830 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 514,540 |
May 03, 2024 | 0.0850 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | 276,050 |
May 02, 2024 | 0.0850 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 582,771 |
May 01, 2024 | 0.0880 | 0.0880 | 0.0830 | 0.0840 | 0.0840 | 132,534 |
Apr 30, 2024 | 0.0820 | 0.0880 | 0.0810 | 0.0880 | 0.0880 | 367,590 |
Apr 29, 2024 | 0.0860 | 0.0900 | 0.0810 | 0.0810 | 0.0810 | 478,848 |
Apr 26, 2024 | 0.0920 | 0.0940 | 0.0760 | 0.0790 | 0.0790 | 1,556,624 |
Apr 24, 2024 | 0.0940 | 0.0940 | 0.0920 | 0.0920 | 0.0920 | 13,769 |
Apr 23, 2024 | 0.0990 | 0.0990 | 0.0920 | 0.0930 | 0.0930 | 791,140 |
Apr 22, 2024 | 0.0950 | 0.0970 | 0.0940 | 0.0950 | 0.0950 | 585,751 |
Apr 19, 2024 | 0.1100 | 0.1100 | 0.0930 | 0.0950 | 0.0950 | 2,622,864 |
Apr 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Apr 17, 2024 | 0.0980 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 1,083,117 |
Apr 16, 2024 | 0.0950 | 0.0970 | 0.0930 | 0.0930 | 0.0930 | 951,363 |
Apr 15, 2024 | 0.0970 | 0.0980 | 0.0930 | 0.0930 | 0.0930 | 977,922 |
Apr 12, 2024 | 0.0900 | 0.0980 | 0.0895 | 0.0980 | 0.0980 | 705,335 |
Apr 11, 2024 | 0.0900 | 0.0920 | 0.0890 | 0.0900 | 0.0900 | 392,756 |
Apr 10, 2024 | 0.0900 | 0.0940 | 0.0880 | 0.0900 | 0.0900 | 185,864 |
Apr 09, 2024 | 0.0890 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 329,285 |
Apr 08, 2024 | 0.0780 | 0.0940 | 0.0780 | 0.0900 | 0.0900 | 2,009,310 |
Apr 05, 2024 | 0.0730 | 0.0790 | 0.0730 | 0.0780 | 0.0780 | 1,339,662 |
Apr 04, 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 246,759 |
Apr 03, 2024 | 0.0700 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 861,996 |
Apr 02, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 254,530 |
Mar 28, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 121,117 |
Mar 27, 2024 | 0.0730 | 0.0740 | 0.0690 | 0.0695 | 0.0695 | 203,011 |
Mar 26, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 106,676 |
Mar 25, 2024 | 0.0720 | 0.0730 | 0.0715 | 0.0730 | 0.0730 | 94,417 |
Mar 22, 2024 | 0.0770 | 0.0790 | 0.0670 | 0.0680 | 0.0680 | 878,669 |
Mar 21, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 406,721 |
Mar 20, 2024 | 0.0670 | 0.0690 | 0.0650 | 0.0660 | 0.0660 | 266,515 |
Mar 19, 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0660 | 0.0660 | 583,828 |
Mar 18, 2024 | 0.0680 | 0.0690 | 0.0620 | 0.0620 | 0.0620 | 913,589 |
Mar 15, 2024 | 0.0760 | 0.0760 | 0.0660 | 0.0670 | 0.0670 | 1,483,637 |
Mar 14, 2024 | 0.0630 | 0.0730 | 0.0630 | 0.0700 | 0.0700 | 3,051,312 |
Mar 13, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 30,039 |
Mar 12, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 60,263 |
Mar 11, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 45,811 |
Mar 08, 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 453,083 |
Mar 07, 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 547,205 |
Mar 06, 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 546,035 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 411,453 |
Mar 04, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 1,193,895 |
Mar 01, 2024 | 0.0620 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 115,219 |
Feb 29, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 133,351 |
Feb 28, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 65,432 |
Feb 27, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 195,505 |
Feb 26, 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 133,353 |
Feb 23, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 5 |
Feb 22, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 200,656 |
Feb 21, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 117,194 |
Feb 20, 2024 | 0.0610 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 245,252 |
Feb 19, 2024 | 0.0610 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 21,265 |
Feb 16, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 960,029 |
Feb 15, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 275,450 |
Feb 14, 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 119,252 |
Feb 13, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 819,753 |
Feb 12, 2024 | 0.0620 | 0.0625 | 0.0620 | 0.0620 | 0.0620 | 29,188 |
Feb 09, 2024 | 0.0630 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 234,584 |
Feb 08, 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 231,259 |
Feb 07, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 454,421 |
Feb 06, 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 605,568 |
Feb 05, 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 949,472 |
Feb 02, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 269,352 |
Feb 01, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 1,878,015 |
Jan 31, 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 1,104,093 |
Jan 30, 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 414,601 |
Jan 29, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 689,378 |
Jan 25, 2024 | 0.0630 | 0.0640 | 0.0625 | 0.0630 | 0.0630 | 68,159 |
Jan 24, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 102,878 |
Jan 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 147,800 |
Jan 22, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 23,498 |
Jan 19, 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 90,299 |
Jan 18, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 151,340 |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 321,009 |
Jan 16, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 747,150 |
Jan 15, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 9,184 |
Jan 12, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 58,341 |
Jan 11, 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 31,582 |
Jan 10, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 95,569 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |